CTCP Nhiệt điện Phả Lại (ppc)

11.05
-0.05
(-0.45%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2025-06-30)
-0.25 -2.17% 17,366,900 -2,983,700 -30.8
11.10
11.60
11.10
2 tháng
(2025-05-30)
-0.55 -4.66% 26,045,000 -5,961,500 -66.0
11.10
12.10
11.10
3 tháng
(2025-05-05)
-1.25 -10% 40,904,300 -7,269,504 -78.4
11.10
12.80
11.10
6 tháng
(2025-02-03)
-0.05 -0.44% 68,077,500 -6,658,482 -71.8
10.55
12.80
11.10
12 tháng
(2024-08-05)
-0.46 -3.93% 95,878,300 -12,841,148 -146.6
10.55
12.80
11.10
24 tháng
(2023-08-09)
-0.29 -2.53% 185,651,100 -17,843,631 -217.5
10.03
15.82
11.10
36 tháng
(2022-08-15)
-2.33 -17.18% 229,467,200 -19,395,927 -241.1
8.55
15.82
11.10
60 tháng
(2020-08-24)
-2.90 -20.51% 374,949,820 -28,565,677 -454.5
8.55
18.66
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2009
4.53
327,190 4.33 4.53 4.45 68,300 840 0
24/02/2009
4.33
116,800 4.31 4.36 4.31 20,060 0 0
23/02/2009
4.31
166,940 4.33 4.36 4.26 119,880 34,840 0
20/02/2009
4.33
125,000 4.33 4.33 4.28 97,000 0 0
19/02/2009
4.33
242,050 4.21 4.33 4.26 159,610 11,760 0
18/02/2009
4.21
227,850 4.26 4.26 4.16 118,050 15,000 0
17/02/2009
4.26
326,620 4.36 4.36 4.19 139,800 400 0
16/02/2009
4.36
132,730 4.28 4.45 4.33 18,000 0 0
13/02/2009
4.28
113,350 4.26 4.28 4.11 15,780 7,660 0
12/02/2009
4.26
333,680 4.21 4.31 4.11 119,820 2,000 0
11/02/2009
4.21
1,343,500 4.41 4.41 4.19 777,390 949,330 0
10/02/2009
4.41
266,550 4.63 4.63 4.41 159,760 0 0
09/02/2009
4.63
269,990 4.45 4.63 4.45 168,800 190 0
06/02/2009
4.45
394,060 4.26 4.45 4.38 333,490 0 0
05/02/2009
4.26
202,720 4.33 4.33 4.23 152,270 3,000 0
04/02/2009
4.33
166,100 4.28 4.38 4.23 74,430 37,390 0
03/02/2009
4.28
219,010 4.50 4.50 4.28 31,200 125,100 0
02/02/2009
4.50
56,650 4.53 4.53 4.50 0 2,000 0
23/01/2009
4.53
44,470 4.48 4.53 4.45 0 10,000 0
22/01/2009
4.48
200,560 4.48 4.48 4.41 1,100 167,510 0
21/01/2009
4.48
155,680 4.58 4.58 4.45 500 68,700 0
20/01/2009
4.58
133,600 4.55 4.60 4.55 64,720 0 0
19/01/2009
4.55
82,830 4.67 4.75 4.55 1,200 5,410 0
16/01/2009
4.67
413,820 4.45 4.67 4.65 249,020 50,020 0
15/01/2009
4.45
124,290 4.50 4.50 4.45 8,000 13,040 0
14/01/2009
4.50
102,960 4.41 4.63 4.41 3,450 42,000 0
13/01/2009
4.41
113,070 4.53 4.53 4.38 100 11,800 0
12/01/2009
4.53
128,340 4.60 4.60 4.48 3,000 60,000 0
09/01/2009
4.60
325,200 4.77 4.77 4.58 1,330 220,000 0
08/01/2009
4.77
306,640 5.02 5.02 4.77 34,620 106,960 0
07/01/2009
5.02
404,570 4.85 5.04 4.87 63,020 148,410 0
06/01/2009
4.85
270,800 4.77 4.92 4.82 177,290 100,030 0
05/01/2009
4.77
266,060 4.77 4.82 4.77 145,920 80,300 0
02/01/2009
4.77
336,650 4.58 4.77 4.50 246,420 35,000 0
31/12/2008
4.58
413,040 4.58 4.77 4.58 269,750 105,640 0
30/12/2008
4.58
487,510 4.38 4.58 4.38 228,060 226,450 0
29/12/2008
4.38
125,830 4.38 4.43 4.38 3,350 40,050 0
26/12/2008
4.38
260,190 4.38 4.43 4.28 74,710 50,300 0
25/12/2008
4.38
237,200 4.53 4.53 4.38 150,400 90,040 0
24/12/2008
4.53
418,460 4.55 4.55 4.36 226,250 200,000 0
23/12/2008
4.55
652,990 4.41 4.55 4.33 473,030 1,500 0
22/12/2008
4.41
283,270 4.21 4.41 4.41 100,200 150,580 0
19/12/2008
4.21
408,760 4.01 4.21 4.11 70,860 208,780 0
18/12/2008
4.01
340,120 3.84 4.01 3.84 112,570 15,040 0
17/12/2008
3.84
178,910 3.82 3.92 3.72 1,850 15,380 0
16/12/2008
3.82
314,940 4.01 4.01 3.82 79,860 0 0
15/12/2008
4.01
162,260 3.92 4.11 3.92 2,910 0 0
12/12/2008
3.92
314,300 3.74 3.92 3.84 97,830 0 0
11/12/2008
3.74
188,640 3.87 3.87 3.72 24,880 0 0
10/12/2008
3.87
62,330 3.96 3.96 3.87 0 0 0
09/12/2008
3.96
339,950 3.96 4.09 3.87 114,260 15,300 0
08/12/2008
3.96
112,250 4.16 4.16 3.96 3,200 0 0
05/12/2008
4.16
301,530 4.36 4.36 4.16 19,330 11,730 0
04/12/2008
4.36
295,690 4.36 4.43 4.31 1,600 0 0
03/12/2008
4.36
184,220 4.43 4.53 4.31 0 9,220 0
02/12/2008
4.43
240,720 4.63 4.63 4.41 23,000 0 0
01/12/2008
4.63
299,570 4.41 4.63 4.41 52,940 0 0
28/11/2008
4.41
892,630 4.21 4.41 4.21 231,200 413,370 0
27/11/2008
4.21
72,080 4.43 4.43 4.21 0 0 0
26/11/2008
4.43
49,250 4.65 4.65 4.43 12,790 0 0
25/11/2008
4.65
132,780 4.87 4.87 4.65 11,040 98,000 0
24/11/2008
4.87
190,380 5.12 5.12 4.87 2,110 10,000 0
21/11/2008
5.12
372,370 5.36 5.36 5.12 100 62,560 0
20/11/2008
5.36
342,600 5.63 5.63 5.36 11,510 0 0
19/11/2008
5.63
161,520 5.75 5.78 5.56 1,800 3,100 0
18/11/2008
5.75
83,910 5.65 5.75 5.46 37,000 0 0
17/11/2008
5.65
68,050 5.92 5.92 5.63 1,010 8,760 0
14/11/2008
5.92
186,820 5.85 6.00 5.82 200 0 0
13/11/2008
5.85
352,610 5.68 5.90 5.41 0 169,400 0
12/11/2008
5.68
99,010 5.97 5.97 5.68 200 42,660 0
11/11/2008
5.97
78,990 6.27 6.27 5.97 14,000 26,690 0
10/11/2008
6.27
160,780 6.27 6.49 6.12 4,420 0 0
07/11/2008
6.27
400,240 6.58 6.58 6.27 83,470 0 0
06/11/2008
6.58
1,054,230 6.29 6.58 6.36 324,740 1,000 0
05/11/2008
6.29
53,390 6.00 6.29 6.29 38,000 1,000 0
04/11/2008
6.00
224,710 5.73 6.00 5.87 77,100 1,300 0
03/11/2008
5.73
527,240 5.46 5.73 5.63 27,230 22,330 0
31/10/2008
5.46
24,480 5.21 5.46 5.46 0 2,220 0
30/10/2008
5.21
160,520 4.97 5.21 5.21 73,860 65,650 0
29/10/2008
4.97
200,030 4.75 4.97 4.97 38,900 28,090 0
28/10/2008: Cổ tức tiền mặt tỉ lệ: 3%
28/10/2008
4.75
428,210 4.99 4.99 4.75 48,400 260,830 0
27/10/2008
4.99
382,970 5.23 5.23 4.99 28,340 177,670 0
24/10/2008
5.23
237,150 5.50 5.50 5.23 25,800 181,520 0
23/10/2008
5.50
402,620 5.79 5.79 5.50 1,900 255,610 0
22/10/2008
5.79
229,200 6.03 6.03 5.74 8,680 141,100 0
21/10/2008
6.03
264,380 5.96 6.13 5.74 56,040 108,950 0
20/10/2008
5.96
248,190 6.27 6.27 5.96 10,500 110,630 0
17/10/2008
6.27
377,010 6.42 6.42 6.22 22,000 203,970 0
16/10/2008
6.42
317,360 6.75 6.75 6.42 29,000 191,510 0
15/10/2008
6.75
554,010 6.71 7.02 6.39 134,010 276,460 0
14/10/2008
6.71
503,570 6.39 6.71 6.71 19,100 499,120 0
13/10/2008
6.39
313,550 6.42 6.63 6.30 100,800 272,370 0
10/10/2008
6.42
672,200 6.75 6.75 6.42 256,430 644,070 0
09/10/2008
6.75
368,530 6.46 6.78 6.46 41,870 166,960 0
08/10/2008
6.46
447,810 6.73 6.73 6.42 103,140 289,680 0
07/10/2008
6.73
78,540 7.07 7.07 6.73 300 47,480 0
06/10/2008
7.07
149,560 7.43 7.43 7.07 11,400 66,300 0
03/10/2008
7.43
133,870 7.69 7.72 7.38 0 57,410 0
02/10/2008
7.69
231,080 7.67 8.01 7.48 4,350 89,770 0
01/10/2008
7.67
368,900 8.06 8.20 7.67 62,000 131,890 0

Chính sách bảo mật | Điều khoản sử dụng |